Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 64.14 | 64.32 | 63.73 | 64.25 | 5,824,337 | -0.63(-0.97%) |
Sep 27, 2013 | 64.48 | 64.91 | 64.08 | 64.88 | 6,165,656 | +0.60(+0.94%) |
Sep 26, 2013 | 64.39 | 64.84 | 63.92 | 64.27 | 7,452,584 | +0.46(+0.72%) |
Sep 25, 2013 | 64.01 | 64.08 | 63.45 | 63.81 | 5,581,395 | +0.08(+0.12%) |
Sep 24, 2013 | 62.79 | 64.21 | 62.77 | 63.74 | 5,553,394 | +0.98(+1.57%) |
Sep 23, 2013 | 62.59 | 62.94 | 62.45 | 62.76 | 6,543,225 | -0.13(-0.21%) |
Sep 20, 2013 | 63.34 | 63.46 | 62.89 | 62.89 | 6,944,784 | -0.38(-0.60%) |
Sep 19, 2013 | 63.49 | 63.80 | 63.05 | 63.26 | 4,345,644 | -0.14(-0.22%) |
Sep 18, 2013 | 62.56 | 63.77 | 62.36 | 63.40 | 5,501,510 | +0.91(+1.46%) |
Sep 17, 2013 | 61.68 | 62.78 | 61.60 | 62.49 | 4,006,577 | +0.89(+1.45%) |
Sep 16, 2013 | 62.02 | 62.11 | 61.46 | 61.60 | 6,117,624 | +0.13(+0.21%) |
Sep 13, 2013 | 62.70 | 63.79 | 61.33 | 61.46 | 13,546,859 | -1.04(-1.67%) |
Sep 12, 2013 | 62.19 | 62.93 | 62.03 | 62.51 | 5,495,136 | +0.13(+0.21%) |
Sep 11, 2013 | 61.58 | 62.38 | 61.50 | 62.38 | 3,462,124 | +0.80(+1.29%) |
Sep 10, 2013 | 61.64 | 61.81 | 60.97 | 61.58 | 4,013,573 | -0.03(-0.04%) |
Sep 09, 2013 | 61.12 | 61.71 | 61.11 | 61.61 | 3,860,443 | +0.48(+0.79%) |
Sep 06, 2013 | 61.50 | 61.66 | 60.87 | 61.13 | 3,623,831 | -0.07(-0.11%) |
Sep 05, 2013 | 61.18 | 61.65 | 61.10 | 61.20 | 2,921,085 | -0.02(-0.03%) |
Sep 04, 2013 | 60.24 | 61.54 | 60.17 | 61.22 | 5,141,978 | +0.89(+1.47%) |
Sep 03, 2013 | 60.65 | 60.69 | 59.81 | 60.33 | 3,612,316 | +0.18(+0.29%) |
Aug 30, 2013 | 61.22 | 61.29 | 59.98 | 60.15 | 4,417,565 | +0.00(+0.00%) |
Aug 29, 2013 | 60.02 | 60.74 | 59.98 | 60.15 | 5,320,209 | +0.03(+0.05%) |
Aug 28, 2013 | 59.58 | 60.52 | 59.58 | 60.13 | 4,034,728 | +0.56(+0.94%) |
Aug 27, 2013 | 59.55 | 60.01 | 59.40 | 59.57 | 4,431,694 | -0.39(-0.65%) |
Aug 26, 2013 | 60.24 | 60.67 | 59.90 | 59.96 | 4,286,168 | -0.17(-0.28%) |
Aug 23, 2013 | 58.86 | 60.28 | 58.74 | 60.13 | 5,658,226 | +1.40(+2.38%) |
Aug 22, 2013 | 58.31 | 59.19 | 58.20 | 58.73 | 3,607,465 | +0.50(+0.87%) |
Aug 21, 2013 | 58.36 | 58.70 | 57.90 | 58.22 | 6,363,309 | -0.39(-0.66%) |
Aug 20, 2013 | 58.71 | 59.16 | 58.50 | 58.61 | 4,111,120 | -0.11(-0.19%) |
Aug 19, 2013 | 58.92 | 59.69 | 58.66 | 58.72 | 4,186,059 | -0.27(-0.46%) |
Aug 16, 2013 | 59.25 | 59.31 | 58.43 | 58.99 | 5,968,035 | -0.33(-0.55%) |
Aug 15, 2013 | 59.56 | 59.68 | 59.12 | 59.32 | 5,055,325 | -0.47(-0.79%) |
Aug 14, 2013 | 59.96 | 60.22 | 59.61 | 59.79 | 4,724,095 | -0.13(-0.22%) |
Aug 13, 2013 | 60.23 | 60.24 | 59.87 | 59.92 | 6,261,571 | -0.29(-0.48%) |
Aug 12, 2013 | 59.91 | 60.29 | 59.68 | 60.21 | 4,455,526 | +0.01(+0.01%) |
Aug 09, 2013 | 60.16 | 60.72 | 59.95 | 60.20 | 5,263,757 | -0.14(-0.23%) |
Aug 08, 2013 | 60.07 | 60.57 | 59.43 | 60.34 | 5,833,027 | +0.41(+0.68%) |
Aug 07, 2013 | 60.00 | 60.22 | 59.75 | 59.93 | 4,443,268 | -0.20(-0.34%) |
Aug 06, 2013 | 60.19 | 60.52 | 59.88 | 60.13 | 4,684,745 | +0.02(+0.03%) |
Aug 05, 2013 | 60.59 | 60.62 | 60.06 | 60.11 | 5,323,264 | -0.53(-0.87%) |
Aug 02, 2013 | 61.16 | 61.35 | 60.32 | 60.64 | 5,227,505 | -0.63(-1.04%) |
Aug 01, 2013 | 61.14 | 61.44 | 60.77 | 61.27 | 4,986,775 | +0.55(+0.90%) |
Jul 31, 2013 | 60.37 | 61.24 | 60.13 | 60.73 | 7,760,826 | +0.50(+0.83%) |
Jul 30, 2013 | 61.65 | 61.75 | 58.73 | 60.23 | 11,928,750 | -1.47(-2.39%) |
Jul 29, 2013 | 61.87 | 61.88 | 60.99 | 61.70 | 5,583,995 | -0.18(-0.30%) |
Jul 26, 2013 | 61.59 | 61.99 | 61.22 | 61.89 | 3,636,889 | -0.20(-0.33%) |
Jul 25, 2013 | 61.87 | 62.21 | 61.50 | 62.09 | 3,385,022 | +0.03(+0.05%) |
Jul 24, 2013 | 62.85 | 62.92 | 61.63 | 62.06 | 4,409,938 | -0.70(-1.12%) |
Jul 23, 2013 | 62.76 | 63.20 | 62.60 | 62.76 | 3,949,669 | +0.04(+0.07%) |
Jul 22, 2013 | 62.95 | 63.14 | 62.47 | 62.72 | 3,661,523 | -0.08(-0.13%) |
Jul 19, 2013 | 62.49 | 63.02 | 62.00 | 62.80 | 5,894,968 | +0.56(+0.90%) |
Jul 18, 2013 | 61.51 | 62.51 | 61.47 | 62.24 | 4,162,311 | +0.98(+1.59%) |
Jul 17, 2013 | 61.24 | 61.53 | 60.97 | 61.27 | 3,615,597 | +0.12(+0.20%) |
Jul 16, 2013 | 61.81 | 61.99 | 60.52 | 61.14 | 6,078,922 | -0.58(-0.94%) |
Jul 15, 2013 | 61.50 | 62.03 | 61.03 | 61.72 | 3,953,958 | +0.20(+0.32%) |
Jul 12, 2013 | 61.52 | 61.64 | 61.02 | 61.52 | 5,868,303 | -0.14(-0.22%) |
Jul 11, 2013 | 61.68 | 61.87 | 61.00 | 61.66 | 5,685,293 | +0.78(+1.28%) |
Jul 10, 2013 | 61.48 | 61.52 | 60.77 | 60.88 | 6,704,937 | -0.45(-0.73%) |
Jul 09, 2013 | 62.36 | 62.52 | 61.09 | 61.33 | 7,672,618 | -0.61(-0.99%) |
Jul 08, 2013 | 62.43 | 62.87 | 61.74 | 61.95 | 4,448,226 | +0.01(+0.01%) |
Jul 05, 2013 | 61.41 | 62.12 | 60.93 | 61.94 | 3,466,272 | +0.73(+1.19%) |
Jul 03, 2013 | 61.44 | 61.51 | 60.71 | 61.21 | 3,572,843 | -0.55(-0.89%) |
Jul 02, 2013 | 61.42 | 62.30 | 61.31 | 61.76 | 4,825,381 | +0.38(+0.61%) |